Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 1999 | USD | 46.38 | 52.75 | 41.13 | 50.13 | 10,026 | +4.25 (+9.26%) | 253,934 |
30 Dec 1999 | USD | 50 | 50 | 44.31 | 45.88 | 9,176 | -4.25 (-8.48%) | 202,248 |
29 Dec 1999 | USD | 52 | 53 | 48.75 | 50.13 | 10,026 | -1.5 (-2.91%) | 349,636 |
28 Dec 1999 | USD | 55.25 | 58.63 | 51.25 | 51.63 | 10,326 | -3.68 (-6.65%) | 369,634 |
27 Dec 1999 | USD | 59 | 59 | 53.5 | 55.31 | 11,062 | -2.69 (-4.64%) | 154,871 |
24 Dec 1999 | USD | 58 | 58 | 58 | 58 | 11,600 | 0.0 (0.0%) | 0 |
23 Dec 1999 | USD | 58.63 | 61.5 | 57.25 | 58 | 11,600 | +0.5 (+0.87%) | 206,813 |
22 Dec 1999 | USD | 66.25 | 66.5 | 57 | 57.5 | 11,500 | -5.75 (-9.09%) | 542,488 |
21 Dec 1999 | USD | 64.5 | 83.25 | 63 | 63.25 | 12,650 | +0.87 (+1.39%) | 2,727,910 |
20 Dec 1999 | USD | 59 | 63.88 | 59 | 62.38 | 12,476 | +2.13 (+3.54%) | 616,036 |
17 Dec 1999 | USD | 57.25 | 61.13 | 56.25 | 60.25 | 12,050 | +4.75 (+8.56%) | 430,742 |
16 Dec 1999 | USD | 54 | 57 | 53.13 | 55.5 | 11,100 | +1.62 (+3.01%) | 306,764 |
15 Dec 1999 | USD | 52 | 54 | 51.25 | 53.88 | 10,776 | +1.63 (+3.12%) | 138,736 |
14 Dec 1999 | USD | 54.5 | 54.75 | 51.75 | 52.25 | 10,450 | -1.72 (-3.19%) | 218,724 |
13 Dec 1999 | USD | 50.09 | 55.13 | 49.63 | 53.97 | 10,794 | +4.47 (+9.03%) | 360,958 |
10 Dec 1999 | USD | 50 | 50 | 48.88 | 49.5 | 9,900 | +0.12 (+0.24%) | 164,327 |
9 Dec 1999 | USD | 50.94 | 52.63 | 48.75 | 49.38 | 9,876 | -0.75 (-1.50%) | 339,721 |
8 Dec 1999 | USD | 49.94 | 51.75 | 49.75 | 50.13 | 10,026 | -0.18 (-0.36%) | 1,102,550 |
7 Dec 1999 | USD | 49.38 | 50.75 | 48.25 | 50.31 | 10,062 | +0.56 (+1.13%) | 200,643 |
6 Dec 1999 | USD | 51.75 | 51.75 | 48.88 | 49.75 | 9,950 | -1.81 (-3.51%) | 182,691 |
3 Dec 1999 | USD | 54.25 | 54.88 | 50.5 | 51.56 | 10,312 | -1.94 (-3.63%) | 389,964 |
2 Dec 1999 | USD | 48.5 | 53.5 | 48.38 | 53.5 | 10,700 | +5.12 (+10.58%) | 338,845 |
1 Dec 1999 | USD | 46.5 | 48.94 | 46.25 | 48.38 | 9,676 | +0.63 (+1.32%) | 229,361 |
30 Nov 1999 | USD | 48 | 48 | 47 | 47.75 | 9,550 | -0.31 (-0.65%) | 161,388 |
29 Nov 1999 | USD | 46.75 | 49.5 | 46.38 | 48.06 | 9,612 | +1.31 (+2.80%) | 256,243 |
26 Nov 1999 | USD | 46 | 46.75 | 45.44 | 46.75 | 9,350 | +1.12 (+2.45%) | 110,720 |
25 Nov 1999 | USD | 45.63 | 45.63 | 45.63 | 45.63 | 9,126 | 0.0 (0.0%) | 0 |
24 Nov 1999 | USD | 44.75 | 46 | 43.13 | 45.63 | 9,126 | +0.5 (+1.11%) | 110,203 |
23 Nov 1999 | USD | 45.5 | 46.38 | 44.75 | 45.13 | 9,026 | -0.87 (-1.89%) | 566,539 |
22 Nov 1999 | USD | 46 | 48.44 | 44.75 | 46 | 9,200 | 0.0 (0.0%) | 389,781 |